Dark

OXY20250620C40
OXY Jun 20 2025 40.00 Call (OXY250620C00040000)
option OPRA

EOD

Jun 18, 2025

5.32-11.333%(-0.68)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	6.75	6.75	5.32	5.32	-11.333%	68	534	0.000%
2025-06-17	6.45	6.77	6.00	6.00	+9.091%	21	534	-11.333%
2025-06-16	6.60	6.60	5.35	5.50	-14.463%	80	528	-3.273%
2025-06-13	6.40	6.45	5.95	6.43	+35.368%	56	564	-17.263%
2025-06-12	4.35	4.95	4.20	4.75	-5.378%	58	558	+12.000%
2025-06-11	4.15	5.03	4.00	5.02	+19.524%	83	577	+5.976%
2025-06-10	3.75	4.37	3.65	4.20	+23.529%	87	610	+26.667%
2025-06-09	3.05	3.60	2.92	3.40	+25.461%	299	624	+56.471%
2025-06-06	2.74	2.79	2.67	2.71	+17.826%	76	4,274	+96.310%
2025-06-05	2.32	2.39	2.18	2.30	0.000%	68	4,306	+131.304%
2025-06-04	2.97	2.97	2.30	2.30	-23.333%	11	4,332	+131.304%
2025-06-03	1.70	3.20	1.69	3.00	+59.574%	30	4,332	+77.333%
2025-06-02	2.05	2.20	1.83	1.88	+9.302%	33	4,334	+182.979%
2025-05-30	1.76	1.83	1.69	1.72	-7.527%	136	4,331	+209.302%
2025-05-29	1.86	1.86	1.86	1.86	-9.709%	3	4,348	+186.022%
2025-05-28	2.27	2.31	2.06	2.06	-10.823%	35	4,348	+158.252%
2025-05-27	2.33	2.34	2.19	2.31	-1.702%	14	4,340	+130.303%
2025-05-23	2.34	2.36	2.10	2.35	+3.982%	120	4,333	+126.383%
2025-05-22	2.06	2.35	1.80	2.26	+0.444%	189	4,333	+135.398%
2025-05-21	2.58	2.67	2.25	2.25	-23.469%	144	4,193	+136.444%
2025-05-20	2.98	2.98	2.73	2.94	-3.289%	24	4,208	+80.952%
2025-05-19	3.00	3.05	2.98	3.04	-17.838%	9	4,208	+75.000%
2025-05-16	3.54	3.80	3.50	3.70	-3.394%	562	4,205	+43.784%
2025-05-15	3.60	3.83	3.31	3.83	-11.547%	15	4,056	+38.903%
2025-05-14	4.40	4.45	4.33	4.33	-11.633%	9	4,065	+22.864%
2025-05-13	4.47	5.10	4.47	4.90	+6.522%	26	4,064	+8.571%
2025-05-12	4.85	5.35	4.35	4.60	+40.244%	267	4,074	+15.652%
2025-05-09	3.01	3.40	2.90	3.28	+10.438%	404	4,157	+62.195%
2025-05-08	2.05	3.15	1.67	2.97	+73.684%	1,304	4,183	+79.125%
2025-05-07	1.84	1.85	1.60	1.71	-11.856%	982	4,196	+211.111%
2025-05-06	1.90	2.05	1.78	1.94	+17.576%	259	3,974	+174.227%
2025-05-05	2.14	2.14	1.65	1.65	-38.889%	451	3,960	+222.424%
2025-05-02	2.75	2.95	2.36	2.70	-0.735%	1,058	3,648	+97.037%
2025-05-01	2.44	2.90	2.40	2.72	+25.926%	224	3,659	+95.588%
2025-04-30	2.20	2.24	1.95	2.16	-16.279%	462	3,639	+146.296%
2025-04-29	2.35	2.67	2.35	2.58	-4.444%	173	3,516	+106.202%
2025-04-28	2.85	2.85	2.65	2.70	0.000%	21	3,449	+97.037%
2025-04-25	2.50	2.70	2.50	2.70	-1.818%	1,426	3,454	+97.037%
2025-04-24	2.82	2.88	2.50	2.75	+10.000%	769	3,300	+93.455%
2025-04-23	2.70	3.18	2.37	2.50	-7.407%	282	2,916	+112.800%
2025-04-22	2.60	2.85	2.35	2.70	+17.391%	892	2,917	+97.037%
2025-04-21	2.32	2.73	1.94	2.30	-13.858%	100	2,800	+131.304%
2025-04-17	2.55	3.17	2.40	2.67	+19.731%	1,314	2,469	+99.251%
2025-04-16	2.11	2.52	2.10	2.23	+20.541%	717	2,469	+138.565%
2025-04-15	2.13	2.28	1.85	1.85	-11.058%	181	2,490	+187.568%
2025-04-14	2.70	2.70	2.06	2.08	-11.111%	428	2,416	+155.769%
2025-04-11	2.16	2.45	1.84	2.34	+9.859%	1,690	2,348	+127.350%
2025-04-10	2.67	2.67	1.97	2.13	-40.000%	1,231	2,071	+149.765%
2025-04-09	2.00	3.65	1.80	3.55	+67.453%	1,398	1,503	+49.859%
2025-04-08	3.20	3.20	1.91	2.12	-33.542%	238	897	+150.943%
2025-04-07	3.10	4.00	2.89	3.19	-24.941%	199	810	+66.771%
2025-04-04	3.80	4.50	3.75	4.25	-24.107%	384	757	+25.176%
2025-04-03	7.00	7.25	5.60	5.60	-41.969%	67	730	-5.000%
2025-04-02	9.65	9.65	9.65	9.65	+0.521%	1	678	-44.870%
2025-03-28	9.70	9.70	9.23	9.60	-3.904%	124	678	-44.583%
2025-03-27	9.99	10.60	9.99	9.99	-3.942%	15	701	-46.747%
2025-03-26	10.10	11.03	10.10	10.40	+5.584%	30	696	-48.846%
2025-03-25	9.85	9.85	9.85	9.85	+13.741%	1	699	-45.990%
2025-03-24	8.66	8.66	8.66	8.66	-1.703%	6	698	-38.568%
2025-03-21	8.51	8.81	8.50	8.81	-3.716%	34	695	-39.614%
2025-03-19	8.65	9.15	8.65	9.15	+12.963%	7	683	-41.858%
2025-03-18	8.10	8.10	8.10	8.10	+0.621%	2	684	-34.321%
2025-03-17	8.05	8.05	8.05	8.05	+8.784%	50	682	-33.913%
2025-03-14	7.40	7.40	7.40	7.40	+10.448%	20	731	-28.108%
2025-03-13	6.95	6.95	6.70	6.70	-12.418%	12	729	-20.597%
2025-03-12	7.65	7.65	7.65	7.65	-9.037%	50	729	-30.458%
2025-03-11	8.41	8.41	8.41	8.41	+0.119%	1	708	-36.742%
2025-03-10	8.00	8.60	8.00	8.40	+3.960%	41	708	-36.667%
2025-03-07	8.05	8.08	7.90	8.08	+23.171%	18	717	-34.158%
2025-03-06	6.50	6.56	6.50	6.56	+4.127%	4	714	-18.902%
2025-03-05	6.75	6.75	6.30	6.30	-10.000%	10	714	-15.556%
2025-03-04	6.94	7.00	6.94	7.00	-5.405%	9	714	-24.000%
2025-03-03	7.95	8.05	7.40	7.40	-21.277%	6	711	-28.108%
2025-02-26	9.40	9.40	9.40	9.40	0.000%	1	711	-43.404%
2025-02-25	9.98	9.98	9.40	9.40	-12.882%	4	711	-43.404%
2025-02-24	10.50	10.79	10.50	10.79	-3.055%	2	708	-50.695%
2025-02-21	12.00	12.06	11.13	11.13	-12.016%	470	707	-52.201%
2025-02-20	12.20	12.65	12.20	12.65	+8.120%	7	740	-57.945%
2025-02-19	11.50	12.65	11.20	11.70	+20.619%	45	740	-54.530%
2025-02-18	9.21	9.90	9.21	9.70	+9.605%	43	748	-45.155%
2025-02-13	8.98	8.98	8.85	8.85	+1.607%	7	747	-39.887%
2025-02-12	9.30	9.67	8.71	8.71	-12.813%	7	745	-38.921%
2025-02-11	10.06	10.06	9.98	9.99	+24.099%	50	747	-46.747%
2025-02-07	8.05	8.05	8.05	8.05	-0.617%	52	783	-33.913%
2025-02-06	8.63	8.65	8.10	8.10	-4.706%	25	783	-34.321%
2025-02-05	8.35	8.50	8.35	8.50	-1.734%	11	780	-37.412%
2025-02-04	7.80	8.65	7.80	8.65	+13.966%	6	779	-38.497%
2025-02-03	7.50	7.80	7.50	7.59	-8.554%	228	779	-29.908%
2025-01-31	8.40	8.40	8.15	8.30	-14.784%	20	734	-35.904%
2025-01-30	9.90	9.91	9.73	9.74	-1.117%	50	735	-45.380%
2025-01-29	9.95	10.05	9.85	9.85	-0.605%	16	735	-45.990%
2025-01-28	10.20	10.20	9.91	9.91	-1.881%	5	748	-46.317%
2025-01-27	10.10	10.10	10.10	10.10	-2.227%	2	747	-47.327%
2025-01-24	10.55	10.55	10.33	10.33	-9.227%	38	747	-48.500%
2025-01-23	11.38	11.38	11.38	11.38	+1.789%	9	729	-53.251%
2025-01-22	11.18	11.18	11.18	11.18	-12.860%	1	729	-52.415%
2025-01-17	12.75	12.83	12.75	12.83	-5.662%	60	729	-58.535%
2025-01-13	13.15	13.60	13.15	13.60	+11.934%	35	729	-60.882%
2025-01-10	13.40	13.40	12.15	12.15	+2.101%	36	739	-56.214%
2025-01-08	11.90	11.90	11.90	11.90	-7.031%	3	744	-55.294%
2025-01-07	12.80	12.80	12.80	12.80	+5.785%	1	744	-58.438%
2025-01-06	12.47	12.47	12.10	12.10	+3.774%	16	745	-56.033%
2025-01-03	10.97	11.66	10.97	11.66	+5.045%	4	750	-54.374%
2025-01-02	11.35	12.00	11.10	11.10	+2.210%	88	751	-52.072%
2024-12-31	10.50	10.86	10.50	10.86	+8.275%	5	754	-51.013%
2024-12-30	10.00	10.45	10.00	10.03	+0.804%	111	754	-46.959%
2024-12-27	10.44	10.48	9.77	9.95	+3.430%	310	743	-46.533%
2024-12-26	9.95	10.06	9.30	9.62	-0.825%	48	690	-44.699%
2024-12-24	9.20	9.75	9.15	9.70	+2.105%	19	671	-45.155%
2024-12-23	9.45	9.50	8.92	9.50	+4.972%	14	671	-44.000%
2024-12-20	8.90	9.60	8.90	9.05	+19.079%	43	680	-41.215%
2024-12-19	7.60	7.60	7.60	7.60	-14.124%	2	671	-30.000%
2024-12-18	8.95	8.95	8.85	8.85	+4.734%	2	671	-39.887%
2024-12-17	8.10	8.45	8.10	8.45	-0.822%	6	672	-37.041%
2024-12-16	8.88	8.88	8.52	8.52	-12.165%	11	670	-37.559%
2024-12-10	9.70	9.70	9.70	9.70	-6.731%	10	670	-45.155%
2024-12-09	10.00	10.40	10.00	10.40	+15.556%	52	670	-48.846%
2024-12-06	9.05	9.25	9.00	9.00	-12.281%	120	674	-40.889%
2024-12-05	10.25	10.26	10.25	10.26	-0.388%	10	623	-48.148%
2024-12-04	10.65	10.65	10.30	10.30	-11.966%	3	628	-48.350%
2024-12-02	11.70	11.70	11.70	11.70	+3.632%	1	627	-54.530%
2024-11-26	11.27	11.40	11.25	11.29	-4.726%	39	627	-52.879%
2024-11-25	13.10	13.10	11.85	11.85	-10.227%	57	661	-55.105%
2024-11-22	13.20	13.20	13.20	13.20	+0.763%	6	652	-59.697%
2024-11-21	12.40	13.10	12.40	13.10	+10.084%	33	655	-59.389%
2024-11-15	11.90	11.90	11.90	11.90	+0.168%	20	625	-55.294%
2024-11-14	12.80	12.80	11.88	11.88	+9.898%	3	635	-55.219%
2024-11-13	10.75	10.81	10.75	10.81	-10.809%	13	634	-50.786%
2024-11-12	12.25	12.25	12.12	12.12	-0.656%	3	634	-56.106%
2024-11-08	12.20	12.20	12.17	12.20	-1.054%	20	631	-56.393%
2024-11-04	11.95	12.33	11.95	12.33	+1.481%	12	622	-56.853%
2024-10-30	12.15	12.15	12.15	12.15	+1.250%	2	610	-56.214%
2024-10-29	12.35	12.35	12.00	12.00	-3.614%	6	612	-55.667%
2024-10-28	12.55	12.55	12.45	12.45	-8.118%	21	607	-57.269%
2024-10-23	13.55	13.55	13.55	13.55	-0.587%	1	586	-60.738%
2024-10-21	13.70	13.70	13.63	13.63	+4.046%	30	585	-60.968%
2024-10-18	13.10	13.10	13.10	13.10	-1.652%	8	570	-59.389%
2024-10-16	13.40	13.40	13.32	13.32	-3.478%	7	566	-60.060%
2024-10-15	13.80	13.80	13.80	13.80	-16.109%	5	559	-61.449%
2024-10-10	16.40	16.45	16.40	16.45	+1.293%	4	554	-67.660%
2024-10-03	16.24	16.24	16.24	16.24	+7.053%	2	550	-67.241%
2024-10-01	15.17	15.17	15.17	15.17	+16.513%	2	550	-64.931%
2024-09-30	13.00	13.02	13.00	13.02	+2.844%	4	550	-59.140%
2024-09-27	12.66	12.66	12.66	12.66	-11.469%	2	548	-57.978%
2024-09-24	14.30	14.30	14.30	14.30	+12.157%	1	547	-62.797%
2024-09-20	12.75	12.75	12.75	12.75	-8.929%	30	546	-58.275%
2024-09-19	14.25	14.25	14.00	14.00	+1.083%	2	561	-62.000%
2024-09-18	13.85	13.85	13.85	13.85	-1.071%	1	562	-61.588%
2024-09-17	13.75	14.05	13.75	14.00	+3.704%	26	561	-62.000%
2024-09-13	13.60	13.60	13.50	13.50	+8.000%	30	555	-60.593%
2024-09-11	12.50	12.50	12.50	12.50	-6.716%	1	542	-57.440%
2024-09-10	13.40	13.40	13.40	13.40	-3.319%	7	541	-60.299%
2024-09-09	13.86	13.86	13.86	13.86	+2.515%	4	534	-61.616%
2024-09-06	14.82	14.82	13.52	13.52	-26.522%	8	534	-60.651%
2024-08-14	18.40	18.40	18.40	18.40	+2.222%	4	532	-71.087%
2024-08-07	18.00	18.00	18.00	18.00	-1.099%	1	532	-70.444%
2024-08-06	18.20	18.20	18.20	18.20	+1.280%	1	531	-70.769%
2024-08-05	18.05	18.05	17.97	17.97	-12.767%	2	530	-70.395%
2024-08-01	21.35	21.35	20.60	20.60	-9.649%	6	530	-74.175%
2024-07-31	22.80	22.80	22.80	22.80	+3.401%	10	528	-76.667%
2024-07-24	22.05	22.05	22.05	22.05	+2.797%	2	518	-75.873%
2024-07-22	21.45	21.45	21.45	21.45	-8.176%	2	517	-75.198%
2024-07-05	23.36	23.36	23.36	23.36	-5.920%	2	519	-77.226%
2024-06-27	24.83	24.83	24.83	24.83	-0.680%	10	520	-78.574%
2024-06-25	25.00	25.00	25.00	25.00	+3.734%	2	520	-78.720%
2024-06-20	24.10	24.10	24.10	24.10	+4.239%	1	520	-77.925%
2024-06-18	23.12	23.12	23.12	23.12	+4.663%	5	515	-76.990%
2024-06-10	22.09	22.09	22.09	22.09	+2.316%	2	515	-75.917%
2024-06-04	21.59	21.59	21.59	21.59	-2.966%	1	513	-75.359%
2024-06-03	22.50	22.50	22.25	22.25	-4.711%	3	514	-76.090%
2024-05-31	23.35	23.35	23.35	23.35	-5.504%	4	515	-77.216%
2024-05-15	24.71	24.71	24.71	24.71	-17.907%	2	515	-78.470%
2024-04-29	30.10	30.10	30.10	30.10	+0.333%	5	514	-82.326%
2024-04-25	30.00	30.00	30.00	30.00	-2.280%	5	510	-82.267%
2024-04-10	30.70	30.70	30.70	30.70	+13.494%	1	510	-82.671%
2024-03-28	27.05	27.05	27.05	27.05	+17.354%	9	510	-80.333%
2024-02-27	23.05	23.05	23.05	23.05	+0.743%	1	510	-76.920%
2024-02-26	22.88	22.88	22.88	22.88	+1.463%	6	511	-76.748%
2024-02-21	22.55	22.55	22.55	22.55	+2.500%	1	511	-76.408%
2024-02-15	22.00	22.00	22.00	22.00	+3.774%	1	511	-75.818%
2024-02-12	21.20	21.20	21.20	21.20	+6.000%	1	511	-74.906%
2024-02-02	20.00	20.00	20.00	20.00	+4.439%	4	510	-73.400%
2024-01-19	19.15	19.15	19.15	19.15	-9.456%	2	510	-72.219%
2024-01-16	21.15	21.15	21.15	21.15	-1.168%	6	508	-74.846%
2024-01-08	21.40	21.40	21.40	21.40	+8.354%	1	505	-75.140%
2023-12-13	19.60	20.17	19.40	19.75	+3.133%	365	505	-73.063%
2023-12-12	18.95	19.26	18.76	19.15	-5.198%	679	342	-72.219%
2023-12-06	20.20	20.20	19.93	20.20	-2.885%	19	74	-73.663%
2023-12-05	20.80	20.80	20.80	20.80	-16.633%	1	55	-74.423%
2023-11-14	24.95	24.95	24.95	24.95	-14.701%	1	55	-78.677%
2023-10-17	29.25	29.25	29.25	29.25	+0.862%	10	56	-81.812%
2023-10-16	29.00	29.00	29.00	29.00	+8.614%	3	66	-81.655%
2023-10-11	26.70	26.70	26.70	26.70	+12.044%	2	69	-80.075%
2023-10-05	23.83	23.83	23.83	23.83	-10.749%	1	71	-77.675%
2023-10-02	26.70	26.70	26.70	26.70	-10.222%	1	71	-80.075%
2023-09-28	29.74	29.74	29.74	29.74	+13.946%	12	71	-82.112%
2023-08-03	26.10	26.10	26.10	26.10	+1.163%	7	77	-79.617%
2023-07-28	25.80	25.80	25.80	25.80	-7.094%	1	72	-79.380%
2023-07-25	27.83	27.83	27.77	27.77	+3.504%	12	72	-80.843%
2023-07-24	26.80	26.83	26.80	26.83	+13.302%	10	64	-80.171%
2023-07-17	23.68	23.68	23.68	23.68	-8.923%	2	59	-77.534%
2023-07-12	26.00	26.00	26.00	26.00	+9.198%	1	57	-79.538%
2023-06-30	23.90	23.90	23.81	23.81	+5.588%	3	57	-77.656%
2023-06-26	22.55	22.55	22.55	22.55	+4.640%	10	57	-76.408%
2023-06-22	21.55	21.55	21.55	21.55	-4.222%	1	47	-75.313%
2023-06-21	22.50	22.50	22.50	22.50	+1.580%	10	46	-76.356%
2023-06-20	22.00	22.15	22.00	22.15	-7.824%	4	45	-75.982%
2023-06-13	24.03	24.03	24.03	24.03	+1.179%	2	41	-77.861%
2023-06-08	23.75	23.75	23.75	23.75	-3.101%	1	43	-77.600%
2023-06-06	23.80	24.51	23.80	24.51	+1.701%	5	42	-78.295%
2023-05-22	24.10	24.10	24.10	24.10	+4.783%	7	37	-77.925%
2023-05-11	22.85	23.00	22.85	23.00	+1.770%	2	40	-76.870%
2023-05-10	22.60	22.60	22.60	22.60	-11.024%	1	39	-76.460%
2023-05-05	25.40	25.40	25.40	25.40	+6.276%	2	38	-79.055%
2023-05-04	23.90	23.90	23.90	23.90	-4.016%	1	40	-77.741%
2023-05-02	24.90	24.90	24.90	24.90	-7.090%	1	39	-78.635%
2023-04-24	26.80	26.80	26.80	26.80	-7.586%	3	38	-80.149%
2023-04-10	29.00	29.00	29.00	29.00	+4.317%	1	36	-81.655%
2023-03-31	27.80	27.80	27.80	27.80	+15.833%	2	35	-80.863%
2023-03-16	24.00	24.00	24.00	24.00	-10.112%	10	35	-77.833%
2023-03-14	26.55	26.70	26.55	26.70	+4.912%	30	45	-80.075%
2023-03-13	25.50	25.50	25.45	25.45	-1.433%	10	45	-79.096%
2023-03-10	26.25	26.25	25.80	25.82	-10.657%	32	35	-79.396%
2023-03-09	28.90	28.90	28.90	28.90	+2.120%	1	34	-81.592%
2023-03-08	28.20	28.30	28.20	28.30	+2.351%	2	34	-81.201%
2023-03-06	27.65	27.65	27.65	27.65	+7.379%	2	33	-80.759%
2023-03-01	25.75	25.75	25.70	25.75	+1.578%	4	32	-79.340%
2023-02-28	25.45	25.45	25.20	25.35	+1.278%	40	30	-79.014%
2023-02-27	25.03	25.03	25.03	25.03	+4.640%	4	10	-78.746%
2023-02-22	23.92	23.92	23.92	23.92	-9.049%	1	6	-77.759%
2023-02-17	26.30	26.30	26.30	26.30	-6.738%	1	6	-79.772%
2023-02-15	28.20	28.20	28.20	28.20	+6.415%	1	6	-81.135%
2023-02-06	26.50	26.50	26.50	26.50	-0.376%	1	5	-79.925%
2023-02-03	26.60	26.60	26.60	26.60	-6.667%	1	4	-80.000%
2023-01-31	28.50	28.50	28.50	28.50	-1.554%	1	4	-81.333%
2023-01-25	28.85	28.95	28.85	28.95	-9.813%	2	3	-81.623%
2023-01-23	32.35	32.35	32.10	32.10	+5.592%	2	2	-83.427%
2023-01-09	30.40	30.40	30.40	30.40	+0.829%	1	1	-82.500%
2023-01-06	30.15	30.15	30.15	30.15	0.000%	1	1	-82.355%